Skip to main content

US Technology Ishares ETF (NY: IYW )

135.33 -0.01 (-0.01%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 28.62 28.65 28.30 28.30 958,078 -0.31(-1.07%)
Nov 29, 2016 28.55 28.75 28.50 28.61 434,093 +0.03(+0.11%)
Nov 28, 2016 28.54 28.70 28.53 28.58 358,448 +0.02(+0.07%)
Nov 25, 2016 28.48 28.57 28.47 28.56 203,196 +0.08(+0.29%)
Nov 23, 2016 28.48 28.48 28.48 0 -0.15(-0.51%)
Nov 22, 2016 28.66 28.68 28.58 28.62 653,342 +0.04(+0.15%)
Nov 21, 2016 28.39 28.60 28.37 28.58 4,049,032 +0.28(+1.00%)
Nov 18, 2016 28.41 28.46 28.25 28.30 646,161 -0.03(-0.11%)
Nov 17, 2016 28.17 28.35 28.11 28.33 2,397,975 +0.17(+0.60%)
Nov 16, 2016 27.81 28.16 27.81 28.16 601,844 +0.23(+0.83%)
Nov 15, 2016 27.66 28.03 27.66 27.93 1,177,356 +0.44(+1.60%)
Nov 14, 2016 27.90 27.90 27.35 27.49 3,391,138 -0.40(-1.44%)
Nov 11, 2016 27.60 27.92 27.60 27.89 1,835,204 +0.20(+0.71%)
Nov 10, 2016 28.30 28.33 27.29 27.69 2,010,627 -0.47(-1.66%)
Nov 09, 2016 28.05 28.22 27.62 28.16 2,277,009 -0.05(-0.16%)
Nov 08, 2016 28.03 28.33 27.94 28.20 1,155,126 +0.12(+0.42%)
Nov 07, 2016 27.82 28.09 27.82 28.08 980,022 +0.66(+2.42%)
Nov 04, 2016 27.47 27.67 27.35 27.42 1,274,794 -0.08(-0.28%)
Nov 03, 2016 27.69 27.74 27.46 27.50 981,707 -0.26(-0.95%)
Nov 02, 2016 27.91 28.06 27.69 27.76 1,820,109 -0.22(-0.80%)
Nov 01, 2016 28.26 28.30 27.75 27.98 3,388,575 -0.24(-0.83%)
Oct 31, 2016 28.28 28.32 28.22 28.22 438,968 +0.01(+0.05%)
Oct 28, 2016 28.30 28.53 28.15 28.21 716,338 -0.04(-0.13%)
Oct 27, 2016 28.49 28.51 28.22 28.24 510,381 -0.14(-0.48%)
Oct 26, 2016 28.33 28.50 28.28 28.38 509,553 -0.17(-0.58%)
Oct 25, 2016 28.66 28.66 28.48 28.54 323,565 -0.09(-0.31%)
Oct 24, 2016 28.43 28.65 28.43 28.63 269,134 +0.36(+1.26%)
Oct 21, 2016 28.22 28.29 28.11 28.28 375,951 +0.15(+0.55%)
Oct 20, 2016 28.13 28.18 27.98 28.12 325,091 -0.07(-0.25%)
Oct 19, 2016 28.18 28.23 28.12 28.19 1,542,466 -0.02(-0.08%)
Oct 18, 2016 28.25 28.31 28.17 28.21 4,428,173 +0.22(+0.78%)
Oct 17, 2016 28.07 28.12 27.98 27.99 376,951 -0.08(-0.28%)
Oct 14, 2016 28.09 28.26 28.03 28.07 2,327,365 +0.11(+0.38%)
Oct 13, 2016 27.96 28.05 27.72 27.97 692,024 -0.18(-0.63%)
Oct 12, 2016 28.15 28.23 27.99 28.14 661,932 -0.03(-0.10%)
Oct 11, 2016 28.55 28.59 28.03 28.17 2,739,115 -0.35(-1.23%)
Oct 10, 2016 28.44 28.60 28.44 28.52 399,559 +0.20(+0.72%)
Oct 07, 2016 28.41 28.41 28.18 28.32 535,902 -0.04(-0.15%)
Oct 06, 2016 28.32 28.40 28.20 28.36 511,608 +0.05(+0.18%)
Oct 05, 2016 28.25 28.41 28.24 28.31 535,843 +0.11(+0.41%)
Oct 04, 2016 28.28 28.38 28.09 28.20 1,434,997 -0.03(-0.10%)
Oct 03, 2016 28.27 28.32 28.15 28.23 2,509,953 -0.09(-0.33%)
Sep 30, 2016 28.25 28.40 28.19 28.32 529,750 +0.15(+0.52%)
Sep 29, 2016 28.30 28.36 28.05 28.17 902,465 -0.17(-0.61%)
Sep 28, 2016 28.28 28.36 28.18 28.35 308,828 +0.10(+0.35%)
Sep 27, 2016 27.93 28.25 27.89 28.25 1,805,901 +0.33(+1.17%)
Sep 26, 2016 27.93 28.01 27.86 27.92 421,663 -0.19(-0.69%)
Sep 23, 2016 28.31 28.32 28.05 28.11 2,143,014 -0.26(-0.91%)
Sep 22, 2016 28.36 28.41 28.32 28.37 503,620 +0.18(+0.65%)
Sep 21, 2016 28.01 28.22 27.89 28.19 1,206,453 +0.30(+1.06%)
Sep 20, 2016 28.00 28.05 27.85 27.89 428,891 -0.03(-0.10%)
Sep 19, 2016 28.07 28.22 27.86 27.92 684,001 -0.06(-0.22%)
Sep 16, 2016 28.07 28.09 27.86 27.98 457,486 -0.09(-0.34%)
Sep 15, 2016 27.61 28.11 27.61 28.08 1,079,193 +0.49(+1.77%)
Sep 14, 2016 27.43 27.73 27.40 27.59 1,124,514 +0.19(+0.69%)
Sep 13, 2016 27.49 27.60 27.28 27.40 1,872,625 -0.18(-0.65%)
Sep 12, 2016 26.96 27.62 26.96 27.58 1,616,222 +0.45(+1.67%)
Sep 09, 2016 27.59 27.66 27.12 27.12 1,655,723 -0.65(-2.36%)
Sep 08, 2016 27.95 27.95 27.72 27.78 717,168 -0.27(-0.97%)
Sep 07, 2016 28.01 28.08 27.92 28.05 748,195 +0.06(+0.20%)
Sep 06, 2016 27.90 28.00 27.84 28.00 454,920 +0.12(+0.43%)
Sep 02, 2016 27.87 27.88 27.88 27.88 1,950,616 +0.11(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.